Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Germany Fund (NY: GF )

8.630 -0.110 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 5.895 5.919 5.887 5.915 36,423 +0.04(+0.75%)
Mar 30, 2017 5.847 5.875 5.837 5.871 45,205 -0.01(-0.20%)
Mar 29, 2017 5.851 5.891 5.851 5.883 92,891 +0.01(+0.14%)
Mar 28, 2017 5.827 5.884 5.827 5.875 41,470 +0.05(+0.82%)
Mar 27, 2017 5.707 5.830 5.707 5.827 15,726 +0.02(+0.34%)
Mar 24, 2017 5.743 5.827 5.743 5.807 84,841 +0.03(+0.49%)
Mar 23, 2017 5.703 5.779 5.701 5.779 119,761 +0.06(+1.12%)
Mar 22, 2017 5.715 5.720 5.692 5.715 65,202 -0.03(-0.56%)
Mar 21, 2017 5.735 5.799 5.735 5.747 130,094 +0.02(+0.42%)
Mar 20, 2017 5.679 5.723 5.679 5.723 58,627 +0.01(+0.21%)
Mar 17, 2017 5.691 5.711 5.667 5.711 231,643 +0.02(+0.28%)
Mar 16, 2017 5.687 5.703 5.679 5.695 139,750 +0.01(+0.15%)
Mar 15, 2017 5.659 5.687 5.651 5.686 33,667 +0.04(+0.70%)
Mar 14, 2017 5.631 5.667 5.631 5.647 16,123 -0.00(-0.07%)
Mar 13, 2017 5.655 5.667 5.647 5.651 22,056 +0.01(+0.14%)
Mar 10, 2017 5.691 5.691 5.643 5.643 45,175 -0.00(-0.07%)
Mar 09, 2017 5.643 5.659 5.639 5.646 22,687 +0.02(+0.28%)
Mar 08, 2017 5.607 5.711 5.607 5.631 78,855 +0.00(+0.00%)
Mar 07, 2017 5.595 5.654 5.595 5.631 26,410 +0.02(+0.36%)
Mar 06, 2017 5.631 5.631 5.599 5.611 27,714 -0.05(-0.85%)
Mar 03, 2017 5.639 5.659 5.639 5.659 25,921 +0.04(+0.64%)
Mar 02, 2017 5.639 5.644 5.623 5.623 21,259 -0.04(-0.78%)
Mar 01, 2017 5.719 5.719 5.663 5.667 45,225 +0.04(+0.71%)
Feb 28, 2017 5.591 5.641 5.591 5.627 29,919 +0.03(+0.50%)
Feb 27, 2017 5.587 5.607 5.579 5.599 34,109 +0.01(+0.22%)
Feb 24, 2017 5.587 5.603 5.555 5.587 72,877 -0.04(-0.78%)
Feb 23, 2017 5.619 5.631 5.607 5.631 49,233 +0.01(+0.21%)
Feb 22, 2017 5.583 5.619 5.579 5.619 26,925 +0.04(+0.79%)
Feb 21, 2017 5.527 5.587 5.527 5.575 34,566 +0.04(+0.65%)
Feb 17, 2017 5.539 5.539 5.539 0 -0.02(-0.43%)
Feb 16, 2017 5.555 5.575 5.547 5.563 24,767 -0.01(-0.14%)
Feb 15, 2017 5.515 5.571 5.487 5.571 67,312 +0.01(+0.22%)
Feb 14, 2017 5.547 5.559 5.543 5.559 46,656 +0.02(+0.36%)
Feb 13, 2017 5.539 5.559 5.535 5.539 87,617 +0.02(+0.29%)
Feb 10, 2017 5.515 5.523 5.487 5.523 7,423 +0.02(+0.36%)
Feb 09, 2017 5.495 5.506 5.487 5.503 25,427 +0.04(+0.66%)
Feb 08, 2017 5.455 5.487 5.451 5.467 8,529 +0.00(+0.00%)
Feb 07, 2017 5.447 5.467 5.439 5.467 27,142 +0.01(+0.22%)
Feb 06, 2017 5.483 5.483 5.455 5.455 34,241 -0.09(-1.66%)
Feb 03, 2017 5.527 5.547 5.521 5.547 87,735 +0.04(+0.73%)
Feb 02, 2017 5.515 5.527 5.500 5.507 23,012 -0.02(-0.36%)
Feb 01, 2017 5.543 5.543 5.519 5.527 22,925 +0.02(+0.44%)
Jan 31, 2017 5.487 5.511 5.487 5.503 59,915 -0.01(-0.22%)
Jan 30, 2017 5.503 5.523 5.474 5.515 52,799 -0.03(-0.51%)
Jan 27, 2017 5.527 5.543 5.519 5.543 38,838 +0.00(+0.00%)
Jan 26, 2017 5.535 5.543 5.523 5.543 36,998 -0.03(-0.50%)
Jan 25, 2017 5.543 5.582 5.503 5.571 37,575 +0.09(+1.68%)
Jan 24, 2017 5.475 5.483 5.475 5.479 30,386 +0.03(+0.51%)
Jan 23, 2017 5.439 5.455 5.430 5.451 23,399 +0.00(+0.07%)
Jan 20, 2017 5.394 5.459 5.394 5.447 19,276 +0.03(+0.52%)
Jan 19, 2017 5.410 5.418 5.410 5.418 18,755 +0.01(+0.15%)
Jan 18, 2017 5.406 5.422 5.400 5.410 60,754 +0.02(+0.30%)
Jan 17, 2017 5.394 5.396 5.382 5.394 28,258 +0.00(+0.00%)
Jan 13, 2017 5.394 5.394 5.394 0 +0.06(+1.13%)
Jan 12, 2017 5.354 5.358 5.322 5.334 76,186 -0.02(-0.30%)
Jan 11, 2017 5.326 5.358 5.310 5.350 36,436 +0.03(+0.60%)
Jan 10, 2017 5.322 5.326 5.318 5.318 37,510 +0.01(+0.23%)
Jan 09, 2017 5.278 5.308 5.274 5.306 35,829 -0.01(-0.15%)
Jan 06, 2017 5.286 5.314 5.278 5.314 49,513 +0.02(+0.38%)
Jan 05, 2017 5.258 5.310 5.258 5.294 37,300 +0.03(+0.61%)
Jan 04, 2017 5.258 5.266 5.242 5.262 41,565 +0.02(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.